Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2020 | CNY | 3.99 | 4.01 | 3.96 | 3.99 | 3.99 | 0.0 (0.0%) | 2,017,001 |
30 Nov 2020 | CNY | 3.99 | 4.02 | 3.97 | 3.99 | 3.99 | 0.0 (0.0%) | 2,796,100 |
27 Nov 2020 | CNY | 3.91 | 4 | 3.91 | 3.99 | 3.99 | +0.05 (+1.27%) | 2,805,000 |
26 Nov 2020 | CNY | 3.98 | 3.98 | 3.9 | 3.94 | 3.94 | -0.02 (-0.51%) | 1,691,200 |
25 Nov 2020 | CNY | 4.02 | 4.03 | 3.94 | 3.96 | 3.96 | -0.02 (-0.50%) | 2,293,100 |
24 Nov 2020 | CNY | 3.97 | 4.02 | 3.93 | 3.98 | 3.98 | +0.02 (+0.51%) | 3,600,200 |
23 Nov 2020 | CNY | 3.91 | 4.05 | 3.88 | 3.96 | 3.96 | +0.05 (+1.28%) | 4,781,570 |
20 Nov 2020 | CNY | 3.9 | 3.91 | 3.85 | 3.91 | 3.91 | +0.01 (+0.26%) | 2,454,417 |
19 Nov 2020 | CNY | 3.92 | 3.92 | 3.87 | 3.9 | 3.9 | -0.01 (-0.26%) | 2,036,452 |
18 Nov 2020 | CNY | 3.9 | 3.93 | 3.88 | 3.91 | 3.91 | +0.01 (+0.26%) | 2,076,161 |
17 Nov 2020 | CNY | 3.91 | 3.93 | 3.87 | 3.9 | 3.9 | -0.03 (-0.76%) | 2,607,681 |
16 Nov 2020 | CNY | 3.8 | 3.99 | 3.79 | 3.93 | 3.93 | +0.12 (+3.15%) | 4,300,701 |
13 Nov 2020 | CNY | 3.76 | 3.82 | 3.76 | 3.81 | 3.81 | +0.03 (+0.79%) | 1,430,527 |
12 Nov 2020 | CNY | 3.76 | 3.8 | 3.74 | 3.78 | 3.78 | +0.01 (+0.27%) | 2,167,503 |
11 Nov 2020 | CNY | 3.78 | 3.82 | 3.76 | 3.77 | 3.77 | -0.02 (-0.53%) | 2,184,825 |
10 Nov 2020 | CNY | 3.83 | 3.83 | 3.78 | 3.79 | 3.79 | -0.04 (-1.04%) | 2,839,679 |
9 Nov 2020 | CNY | 3.82 | 3.83 | 3.78 | 3.83 | 3.83 | +0.05 (+1.32%) | 2,884,602 |
6 Nov 2020 | CNY | 3.81 | 3.81 | 3.75 | 3.78 | 3.78 | 0.0 (0.0%) | 1,254,800 |
5 Nov 2020 | CNY | 3.77 | 3.81 | 3.77 | 3.78 | 3.78 | +0.01 (+0.27%) | 2,065,000 |
4 Nov 2020 | CNY | 3.8 | 3.82 | 3.71 | 3.77 | 3.77 | -0.03 (-0.79%) | 1,672,329 |
3 Nov 2020 | CNY | 3.63 | 3.83 | 3.63 | 3.8 | 3.8 | +0.15 (+4.11%) | 3,263,700 |
2 Nov 2020 | CNY | 3.7 | 3.7 | 3.61 | 3.65 | 3.65 | -0.06 (-1.62%) | 2,856,000 |
30 Oct 2020 | CNY | 3.88 | 3.89 | 3.7 | 3.71 | 3.71 | -0.15 (-3.89%) | 3,131,100 |
29 Oct 2020 | CNY | 3.9 | 3.94 | 3.82 | 3.86 | 3.86 | -0.05 (-1.28%) | 2,321,669 |
28 Oct 2020 | CNY | 3.91 | 3.92 | 3.83 | 3.91 | 3.91 | +0.01 (+0.26%) | 2,128,500 |
27 Oct 2020 | CNY | 3.98 | 3.98 | 3.88 | 3.9 | 3.9 | -0.06 (-1.52%) | 1,789,213 |
26 Oct 2020 | CNY | 4.01 | 4.01 | 3.89 | 3.96 | 3.96 | -0.02 (-0.50%) | 2,098,620 |
23 Oct 2020 | CNY | 3.98 | 4.04 | 3.97 | 3.98 | 3.98 | -0.01 (-0.25%) | 3,525,797 |
22 Oct 2020 | CNY | 3.97 | 4.02 | 3.9 | 3.99 | 3.99 | +0.02 (+0.50%) | 2,796,406 |
21 Oct 2020 | CNY | 4.07 | 4.07 | 3.96 | 3.97 | 3.97 | -0.02 (-0.50%) | 2,899,928 |